Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.30 | 60.96 | 59.58 | 60.31 | 714,940 | +0.04(+0.06%) |
Jan 30, 2024 | 58.35 | 60.47 | 57.54 | 60.28 | 703,044 | +3.09(+5.40%) |
Jan 29, 2024 | 58.82 | 59.00 | 56.89 | 57.19 | 382,337 | -1.15(-1.97%) |
Jan 26, 2024 | 56.76 | 58.45 | 56.40 | 58.34 | 452,754 | +1.49(+2.63%) |
Jan 25, 2024 | 57.97 | 58.44 | 56.07 | 56.84 | 380,226 | -0.81(-1.40%) |
Jan 24, 2024 | 56.88 | 58.52 | 56.69 | 57.65 | 441,819 | +1.75(+3.12%) |
Jan 23, 2024 | 55.93 | 56.78 | 55.46 | 55.91 | 438,900 | -0.34(-0.60%) |
Jan 22, 2024 | 56.94 | 57.65 | 56.05 | 56.25 | 466,576 | -0.69(-1.22%) |
Jan 19, 2024 | 56.89 | 59.47 | 55.20 | 56.94 | 951,158 | +1.82(+3.31%) |
Jan 18, 2024 | 55.05 | 55.25 | 53.87 | 55.12 | 380,283 | +0.42(+0.78%) |
Jan 17, 2024 | 53.48 | 55.35 | 53.48 | 54.69 | 405,817 | +0.93(+1.72%) |
Jan 16, 2024 | 55.03 | 55.84 | 53.48 | 53.77 | 632,717 | -0.56(-1.03%) |
Jan 12, 2024 | 53.60 | 55.23 | 53.25 | 54.33 | 585,040 | +2.21(+4.24%) |
Jan 11, 2024 | 51.22 | 52.15 | 50.55 | 52.12 | 340,899 | +0.34(+0.65%) |
Jan 10, 2024 | 52.48 | 52.66 | 51.32 | 51.78 | 287,102 | -0.60(-1.14%) |
Jan 09, 2024 | 52.77 | 52.96 | 50.99 | 52.38 | 403,002 | -0.12(-0.22%) |
Jan 08, 2024 | 53.28 | 53.89 | 51.35 | 52.49 | 650,906 | -1.70(-3.13%) |
Jan 05, 2024 | 52.58 | 54.65 | 52.46 | 54.19 | 491,161 | +2.02(+3.86%) |
Jan 04, 2024 | 52.95 | 54.72 | 52.07 | 52.18 | 772,028 | +0.56(+1.08%) |
Jan 03, 2024 | 49.68 | 52.17 | 49.54 | 51.62 | 489,076 | +2.07(+4.18%) |
Jan 02, 2024 | 49.12 | 49.87 | 48.60 | 49.54 | 405,560 | +1.36(+2.82%) |
Dec 29, 2023 | 48.57 | 48.65 | 47.59 | 48.18 | 346,595 | -0.14(-0.30%) |
Dec 28, 2023 | 49.19 | 49.52 | 48.28 | 48.33 | 401,059 | -1.04(-2.11%) |
Dec 27, 2023 | 49.65 | 50.33 | 49.28 | 49.37 | 285,428 | -0.42(-0.85%) |
Dec 26, 2023 | 52.28 | 52.33 | 48.79 | 49.79 | 535,359 | -2.69(-5.13%) |
Dec 22, 2023 | 51.39 | 53.02 | 51.23 | 52.48 | 479,288 | +1.45(+2.83%) |
Dec 21, 2023 | 50.84 | 51.41 | 50.57 | 51.04 | 366,474 | +0.90(+1.79%) |
Dec 20, 2023 | 51.46 | 52.84 | 49.92 | 50.14 | 750,240 | -0.96(-1.89%) |
Dec 19, 2023 | 49.03 | 51.11 | 48.69 | 51.11 | 661,350 | +2.31(+4.74%) |
Dec 18, 2023 | 50.98 | 51.13 | 48.45 | 48.79 | 707,343 | +0.36(+0.74%) |
Dec 15, 2023 | 45.18 | 48.88 | 45.18 | 48.43 | 1,115,149 | +3.40(+7.56%) |
Dec 14, 2023 | 46.12 | 46.21 | 44.76 | 45.03 | 455,962 | -0.50(-1.10%) |
Dec 13, 2023 | 45.41 | 45.76 | 44.61 | 45.53 | 350,001 | -0.09(-0.19%) |
Dec 12, 2023 | 45.73 | 46.49 | 45.33 | 45.62 | 249,338 | -0.70(-1.52%) |
Dec 11, 2023 | 45.61 | 46.34 | 44.60 | 46.32 | 277,410 | +0.23(+0.50%) |
Dec 08, 2023 | 46.30 | 46.56 | 45.52 | 46.09 | 295,791 | +0.07(+0.15%) |
Dec 07, 2023 | 46.68 | 46.68 | 44.84 | 46.02 | 446,164 | -0.39(-0.83%) |
Dec 06, 2023 | 47.13 | 47.86 | 46.38 | 46.41 | 300,184 | -0.92(-1.94%) |
Dec 05, 2023 | 47.71 | 47.95 | 47.27 | 47.33 | 227,258 | -0.45(-0.95%) |
Dec 04, 2023 | 48.76 | 49.54 | 47.54 | 47.78 | 316,957 | -1.20(-2.44%) |
Dec 01, 2023 | 47.89 | 49.59 | 47.89 | 48.97 | 427,796 | +1.06(+2.21%) |
Nov 30, 2023 | 47.09 | 48.11 | 46.54 | 47.91 | 333,440 | +0.63(+1.33%) |
Nov 29, 2023 | 48.56 | 49.08 | 46.91 | 47.29 | 342,979 | -1.14(-2.35%) |
Nov 28, 2023 | 50.31 | 50.63 | 48.43 | 48.43 | 353,744 | -1.66(-3.31%) |
Nov 27, 2023 | 50.20 | 50.27 | 49.51 | 50.08 | 313,576 | -0.05(-0.10%) |
Nov 24, 2023 | 50.03 | 51.11 | 50.02 | 50.13 | 260,020 | +0.11(+0.21%) |
Nov 22, 2023 | 48.09 | 50.09 | 47.83 | 50.03 | 344,479 | +1.40(+2.88%) |
Nov 21, 2023 | 48.89 | 48.98 | 47.99 | 48.63 | 362,624 | -0.39(-0.79%) |
Nov 20, 2023 | 49.49 | 49.67 | 48.78 | 49.01 | 274,508 | -0.06(-0.12%) |
Nov 17, 2023 | 48.57 | 49.93 | 48.25 | 49.07 | 308,984 | +1.00(+2.09%) |
Nov 16, 2023 | 48.73 | 49.04 | 47.75 | 48.07 | 568,352 | -1.01(-2.06%) |
Nov 15, 2023 | 50.11 | 50.51 | 48.95 | 49.08 | 463,089 | -1.15(-2.28%) |
Nov 14, 2023 | 51.10 | 51.10 | 49.23 | 50.23 | 518,823 | -0.68(-1.34%) |
Nov 13, 2023 | 51.49 | 51.63 | 50.55 | 50.91 | 421,609 | -0.33(-0.64%) |
Nov 10, 2023 | 50.32 | 51.39 | 50.05 | 51.24 | 406,029 | +0.88(+1.75%) |
Nov 09, 2023 | 50.51 | 51.64 | 50.15 | 50.36 | 390,824 | +0.38(+0.77%) |
Nov 08, 2023 | 49.81 | 50.52 | 48.72 | 49.97 | 609,143 | -0.24(-0.48%) |
Nov 07, 2023 | 50.80 | 51.11 | 49.63 | 50.21 | 707,520 | -0.79(-1.54%) |
Nov 06, 2023 | 51.18 | 51.70 | 50.12 | 51.00 | 724,478 | +0.14(+0.28%) |
Nov 03, 2023 | 48.57 | 51.55 | 46.37 | 50.86 | 857,088 | +1.03(+2.06%) |
Nov 02, 2023 | 49.34 | 51.93 | 48.01 | 49.83 | 1,129,904 | +0.49(+0.99%) |
Nov 01, 2023 | 47.99 | 49.57 | 47.84 | 49.34 | 789,895 | +1.64(+3.44%) |
Oct 31, 2023 | 46.17 | 47.88 | 46.05 | 47.70 | 589,207 | +1.51(+3.26%) |
Oct 30, 2023 | 47.24 | 47.87 | 45.20 | 46.19 | 801,170 | -0.73(-1.55%) |
Oct 27, 2023 | 46.43 | 47.50 | 46.40 | 46.92 | 750,245 | +0.53(+1.14%) |
Oct 26, 2023 | 45.49 | 46.69 | 44.92 | 46.39 | 799,462 | +0.92(+2.03%) |
Oct 25, 2023 | 43.77 | 45.52 | 43.77 | 45.47 | 1,044,956 | +1.80(+4.13%) |
Oct 24, 2023 | 42.00 | 44.10 | 42.00 | 43.67 | 648,208 | +1.90(+4.55%) |
Oct 23, 2023 | 40.77 | 42.19 | 40.32 | 41.77 | 425,269 | +0.77(+1.87%) |
Oct 20, 2023 | 41.03 | 41.58 | 40.73 | 41.00 | 349,021 | -0.01(-0.02%) |
Oct 19, 2023 | 40.40 | 41.08 | 39.89 | 41.01 | 310,061 | +0.17(+0.42%) |
Oct 18, 2023 | 41.39 | 41.56 | 40.49 | 40.84 | 264,967 | -0.65(-1.57%) |
Oct 17, 2023 | 40.98 | 42.22 | 40.98 | 41.49 | 345,982 | +0.72(+1.77%) |
Oct 16, 2023 | 41.39 | 41.54 | 40.51 | 40.77 | 336,859 | -0.62(-1.51%) |
Oct 13, 2023 | 40.17 | 42.35 | 39.89 | 41.39 | 700,412 | +1.47(+3.68%) |
Oct 12, 2023 | 39.44 | 40.01 | 39.20 | 39.93 | 332,123 | +1.07(+2.74%) |
Oct 11, 2023 | 38.40 | 39.20 | 37.92 | 38.86 | 318,201 | +0.01(+0.02%) |
Oct 10, 2023 | 38.59 | 39.63 | 38.59 | 38.85 | 359,490 | +0.36(+0.92%) |
Oct 09, 2023 | 38.80 | 39.44 | 38.17 | 38.50 | 407,165 | +0.37(+0.98%) |
Oct 06, 2023 | 36.76 | 38.42 | 36.47 | 38.12 | 310,492 | +1.19(+3.22%) |
Oct 05, 2023 | 35.78 | 37.23 | 35.70 | 36.93 | 404,451 | +0.71(+1.96%) |
Oct 04, 2023 | 37.14 | 37.14 | 35.88 | 36.22 | 362,082 | -1.44(-3.82%) |
Oct 03, 2023 | 37.80 | 38.03 | 37.06 | 37.66 | 310,053 | -0.48(-1.26%) |
Oct 02, 2023 | 40.14 | 40.50 | 38.07 | 38.14 | 336,013 | -1.81(-4.54%) |
Sep 29, 2023 | 40.79 | 40.79 | 39.64 | 39.95 | 330,334 | -0.74(-1.82%) |
Sep 28, 2023 | 39.99 | 40.72 | 39.25 | 40.69 | 297,801 | +0.69(+1.73%) |
Sep 27, 2023 | 40.25 | 41.02 | 39.93 | 40.00 | 307,808 | +0.17(+0.43%) |
Sep 26, 2023 | 38.98 | 40.84 | 38.98 | 39.83 | 416,712 | +0.66(+1.69%) |
Sep 25, 2023 | 38.53 | 39.21 | 38.86 | 39.17 | 249,390 | +0.51(+1.32%) |
Sep 22, 2023 | 38.24 | 39.08 | 38.21 | 38.66 | 331,759 | +0.67(+1.77%) |
Sep 21, 2023 | 37.62 | 38.37 | 37.30 | 37.99 | 240,344 | +0.56(+1.49%) |
Sep 20, 2023 | 37.45 | 38.16 | 37.43 | 37.43 | 243,706 | +0.07(+0.18%) |
Sep 19, 2023 | 38.33 | 38.46 | 37.05 | 37.36 | 251,443 | -0.63(-1.67%) |
Sep 18, 2023 | 36.93 | 38.42 | 36.93 | 38.00 | 331,341 | +1.07(+2.88%) |
Sep 15, 2023 | 37.09 | 37.42 | 36.73 | 36.93 | 352,186 | -0.19(-0.52%) |
Sep 14, 2023 | 37.49 | 38.21 | 36.79 | 37.12 | 343,947 | +0.34(+0.91%) |
Sep 13, 2023 | 37.43 | 37.77 | 36.53 | 36.79 | 240,696 | -0.63(-1.69%) |
Sep 12, 2023 | 37.67 | 38.41 | 37.25 | 37.42 | 341,775 | -0.19(-0.51%) |
Sep 11, 2023 | 39.13 | 39.16 | 37.54 | 37.61 | 295,859 | -1.36(-3.50%) |
Sep 08, 2023 | 37.31 | 38.98 | 37.31 | 38.98 | 252,613 | +1.67(+4.48%) |
Sep 07, 2023 | 37.16 | 37.43 | 36.63 | 37.31 | 314,530 | +0.03(+0.08%) |
Sep 06, 2023 | 37.27 | 37.81 | 37.03 | 37.28 | 314,942 | +0.18(+0.49%) |
Sep 05, 2023 | 38.97 | 39.83 | 36.68 | 37.09 | 721,791 | -2.48(-6.26%) |
Sep 01, 2023 | 39.43 | 39.96 | 38.87 | 39.57 | 423,598 | +0.53(+1.35%) |
Aug 31, 2023 | 39.85 | 39.93 | 38.99 | 39.04 | 424,371 | -0.45(-1.14%) |
Aug 30, 2023 | 39.45 | 39.86 | 38.77 | 39.49 | 264,031 | -0.22(-0.56%) |
Aug 29, 2023 | 39.58 | 40.15 | 39.39 | 39.71 | 214,425 | +0.34(+0.85%) |
Aug 28, 2023 | 39.69 | 40.46 | 39.19 | 39.38 | 305,320 | -0.10(-0.24%) |
Aug 25, 2023 | 40.46 | 40.49 | 38.93 | 39.47 | 387,706 | -0.88(-2.19%) |
Aug 24, 2023 | 40.75 | 41.42 | 40.33 | 40.36 | 279,303 | -0.25(-0.61%) |
Aug 23, 2023 | 41.07 | 41.19 | 39.70 | 40.61 | 406,190 | -0.81(-1.95%) |
Aug 22, 2023 | 41.79 | 42.18 | 41.37 | 41.41 | 192,816 | -0.38(-0.92%) |
Aug 21, 2023 | 42.25 | 42.50 | 41.42 | 41.80 | 316,619 | -0.16(-0.39%) |
Aug 18, 2023 | 41.42 | 42.00 | 40.73 | 41.96 | 295,622 | -0.18(-0.43%) |
Aug 17, 2023 | 42.09 | 42.47 | 41.47 | 42.14 | 311,234 | +0.78(+1.88%) |
Aug 16, 2023 | 40.79 | 41.94 | 40.79 | 41.36 | 457,781 | +0.42(+1.03%) |
Aug 15, 2023 | 40.52 | 41.17 | 40.37 | 40.94 | 265,251 | -0.13(-0.33%) |
Aug 14, 2023 | 41.27 | 41.27 | 40.58 | 41.08 | 378,075 | -0.49(-1.18%) |
Aug 11, 2023 | 42.34 | 42.70 | 41.42 | 41.57 | 329,628 | -0.85(-2.01%) |
Aug 10, 2023 | 43.63 | 44.12 | 42.35 | 42.42 | 491,764 | -0.84(-1.94%) |
Aug 09, 2023 | 42.29 | 44.24 | 42.22 | 43.26 | 701,709 | +1.25(+2.98%) |
Aug 08, 2023 | 41.99 | 42.49 | 41.48 | 42.01 | 525,816 | -0.60(-1.41%) |
Aug 07, 2023 | 41.88 | 42.71 | 41.52 | 42.61 | 366,156 | +0.73(+1.75%) |
Aug 04, 2023 | 42.43 | 43.90 | 41.32 | 41.88 | 829,158 | -0.19(-0.45%) |
Aug 03, 2023 | 41.14 | 42.40 | 40.13 | 42.07 | 1,058,906 | +0.83(+2.01%) |
Aug 02, 2023 | 40.56 | 41.56 | 40.27 | 41.24 | 569,090 | +0.16(+0.40%) |
Aug 01, 2023 | 41.61 | 41.61 | 40.52 | 41.08 | 403,638 | -0.54(-1.31%) |
Jul 31, 2023 | 40.93 | 41.75 | 40.25 | 41.62 | 563,941 | +1.15(+2.85%) |
Jul 28, 2023 | 39.42 | 40.67 | 39.26 | 40.46 | 560,293 | +1.30(+3.31%) |
Jul 27, 2023 | 38.46 | 39.54 | 38.08 | 39.17 | 440,085 | +0.80(+2.09%) |
Jul 26, 2023 | 38.63 | 39.02 | 37.92 | 38.36 | 489,252 | -0.55(-1.42%) |
Jul 25, 2023 | 37.16 | 39.40 | 37.16 | 38.92 | 600,493 | +1.85(+4.99%) |
Jul 24, 2023 | 36.18 | 37.08 | 35.90 | 37.07 | 428,990 | +1.32(+3.68%) |
Jul 21, 2023 | 35.96 | 36.10 | 34.87 | 35.75 | 366,251 | -0.16(-0.45%) |
Jul 20, 2023 | 36.25 | 36.31 | 35.34 | 35.91 | 280,770 | -0.02(-0.05%) |
Jul 19, 2023 | 36.38 | 36.42 | 35.37 | 35.93 | 502,014 | -0.36(-1.00%) |
Jul 18, 2023 | 36.45 | 36.65 | 36.02 | 36.29 | 468,478 | -0.52(-1.40%) |
Jul 17, 2023 | 35.79 | 36.85 | 35.78 | 36.81 | 490,043 | +0.90(+2.50%) |
Jul 14, 2023 | 37.92 | 37.92 | 35.83 | 35.91 | 438,366 | -2.18(-5.71%) |
Jul 13, 2023 | 38.55 | 38.60 | 37.80 | 38.09 | 352,527 | -0.31(-0.80%) |
Jul 12, 2023 | 38.31 | 38.95 | 38.04 | 38.39 | 370,266 | +0.19(+0.50%) |
Jul 11, 2023 | 37.69 | 38.41 | 37.16 | 38.20 | 344,821 | +1.01(+2.72%) |
Jul 10, 2023 | 37.17 | 37.83 | 36.84 | 37.19 | 446,127 | -0.15(-0.41%) |
Jul 07, 2023 | 36.69 | 37.53 | 36.38 | 37.34 | 298,290 | +1.25(+3.46%) |
Jul 06, 2023 | 37.15 | 37.42 | 35.43 | 36.09 | 339,709 | -1.41(-3.77%) |
Jul 05, 2023 | 36.30 | 37.86 | 36.04 | 37.51 | 291,513 | +1.03(+2.83%) |
Jul 03, 2023 | 36.74 | 37.56 | 36.47 | 36.48 | 305,801 | -0.01(-0.03%) |
Jun 30, 2023 | 35.68 | 36.73 | 35.15 | 36.48 | 503,327 | +1.44(+4.11%) |
Jun 29, 2023 | 34.66 | 35.98 | 34.42 | 35.04 | 391,672 | +0.68(+1.97%) |
Jun 28, 2023 | 33.82 | 34.38 | 33.50 | 34.37 | 505,897 | +0.47(+1.38%) |
Jun 27, 2023 | 34.36 | 34.69 | 33.76 | 33.90 | 425,745 | -0.66(-1.91%) |
Jun 26, 2023 | 35.64 | 35.96 | 34.54 | 34.56 | 359,215 | -1.51(-4.18%) |
Jun 23, 2023 | 35.33 | 36.09 | 35.33 | 36.06 | 835,968 | -0.33(-0.92%) |
Jun 22, 2023 | 35.85 | 36.41 | 35.32 | 36.40 | 280,984 | +0.04(+0.10%) |
Jun 21, 2023 | 35.88 | 36.62 | 35.49 | 36.36 | 314,636 | +0.48(+1.33%) |
Jun 20, 2023 | 35.93 | 36.05 | 34.73 | 35.88 | 335,839 | -0.27(-0.74%) |
Jun 16, 2023 | 36.99 | 36.99 | 35.85 | 36.15 | 480,285 | -0.44(-1.20%) |
Jun 15, 2023 | 36.81 | 37.11 | 35.73 | 36.59 | 447,145 | -0.02(-0.05%) |
Jun 14, 2023 | 35.03 | 36.85 | 35.03 | 36.61 | 478,866 | +1.75(+5.01%) |
Jun 13, 2023 | 35.21 | 35.73 | 34.36 | 34.86 | 328,498 | +0.03(+0.08%) |
Jun 12, 2023 | 35.42 | 35.74 | 34.72 | 34.83 | 417,531 | -0.39(-1.11%) |
Jun 09, 2023 | 34.96 | 35.69 | 34.65 | 35.22 | 913,364 | +0.70(+2.02%) |
Jun 08, 2023 | 35.06 | 35.51 | 34.49 | 34.53 | 450,756 | -0.53(-1.52%) |
Jun 07, 2023 | 35.23 | 35.78 | 34.39 | 35.06 | 318,725 | +0.10(+0.30%) |
Jun 06, 2023 | 33.97 | 35.20 | 33.40 | 34.96 | 413,672 | +0.62(+1.81%) |
Jun 05, 2023 | 35.27 | 35.56 | 34.30 | 34.34 | 396,463 | -1.73(-4.79%) |
Jun 02, 2023 | 35.41 | 36.07 | 34.87 | 36.06 | 447,411 | +1.03(+2.94%) |
Jun 01, 2023 | 34.55 | 36.32 | 34.48 | 35.03 | 463,036 | +0.55(+1.61%) |
May 31, 2023 | 34.92 | 35.12 | 33.91 | 34.48 | 516,692 | -1.20(-3.37%) |
May 30, 2023 | 37.22 | 37.25 | 35.48 | 35.68 | 495,884 | -1.72(-4.59%) |
May 26, 2023 | 36.48 | 37.77 | 36.37 | 37.40 | 462,737 | +1.24(+3.43%) |
May 25, 2023 | 37.18 | 37.41 | 36.07 | 36.16 | 412,051 | -1.00(-2.70%) |
May 24, 2023 | 36.82 | 37.82 | 36.38 | 37.16 | 429,414 | +0.09(+0.23%) |
May 23, 2023 | 38.32 | 38.50 | 37.07 | 37.08 | 423,616 | -1.16(-3.04%) |
May 22, 2023 | 38.27 | 39.82 | 38.12 | 38.24 | 535,019 | +0.05(+0.12%) |
May 19, 2023 | 37.69 | 39.29 | 36.66 | 38.19 | 630,012 | +1.17(+3.17%) |
May 18, 2023 | 37.07 | 37.19 | 35.92 | 37.02 | 791,841 | -0.18(-0.47%) |
May 17, 2023 | 37.93 | 38.54 | 37.05 | 37.19 | 669,227 | -0.67(-1.78%) |
May 16, 2023 | 37.92 | 39.13 | 37.82 | 37.87 | 436,922 | -0.05(-0.12%) |
May 15, 2023 | 39.05 | 39.50 | 37.89 | 37.92 | 588,430 | -0.67(-1.73%) |
May 12, 2023 | 41.34 | 42.74 | 38.37 | 38.58 | 1,549,598 | -2.15(-5.29%) |
May 11, 2023 | 39.18 | 41.54 | 38.42 | 40.74 | 1,441,170 | +4.58(+12.66%) |
May 10, 2023 | 35.15 | 36.50 | 34.68 | 36.16 | 423,114 | +0.95(+2.70%) |
May 09, 2023 | 34.39 | 35.56 | 33.65 | 35.21 | 481,302 | +0.69(+2.01%) |
May 08, 2023 | 34.83 | 35.04 | 33.89 | 34.51 | 396,812 | -0.31(-0.90%) |
May 05, 2023 | 34.86 | 36.28 | 34.86 | 34.83 | 357,843 | +0.78(+2.28%) |
May 04, 2023 | 34.07 | 34.40 | 33.49 | 34.05 | 423,167 | -0.49(-1.42%) |
May 03, 2023 | 35.79 | 35.79 | 34.10 | 34.54 | 392,870 | -1.29(-3.61%) |
May 02, 2023 | 36.47 | 36.51 | 35.37 | 35.84 | 544,131 | -0.94(-2.56%) |
May 01, 2023 | 37.33 | 37.42 | 36.09 | 36.78 | 361,397 | -0.66(-1.75%) |
Apr 28, 2023 | 37.08 | 37.88 | 36.91 | 37.44 | 405,646 | +0.34(+0.92%) |
Apr 27, 2023 | 36.70 | 37.22 | 36.09 | 37.09 | 396,359 | +0.31(+0.83%) |
Apr 26, 2023 | 37.93 | 38.09 | 36.37 | 36.79 | 364,615 | -1.14(-3.00%) |
Apr 25, 2023 | 38.95 | 38.95 | 37.41 | 37.93 | 478,066 | -1.30(-3.32%) |
Apr 24, 2023 | 37.07 | 40.41 | 36.97 | 39.23 | 875,036 | +2.76(+7.55%) |
Apr 21, 2023 | 37.22 | 37.37 | 36.10 | 36.47 | 477,776 | -1.29(-3.40%) |
Apr 20, 2023 | 39.68 | 39.93 | 37.58 | 37.76 | 409,304 | -2.41(-6.01%) |
Apr 19, 2023 | 40.93 | 40.93 | 38.85 | 40.17 | 633,871 | -1.46(-3.51%) |
Apr 18, 2023 | 40.03 | 41.70 | 39.50 | 41.63 | 672,239 | +1.66(+4.16%) |
Apr 17, 2023 | 37.81 | 40.31 | 37.71 | 39.97 | 876,630 | +2.63(+7.03%) |
Apr 14, 2023 | 37.84 | 38.01 | 36.82 | 37.34 | 388,228 | -0.40(-1.05%) |
Apr 13, 2023 | 37.76 | 39.27 | 37.55 | 37.74 | 422,193 | +0.43(+1.16%) |
Apr 12, 2023 | 36.60 | 37.51 | 36.39 | 37.31 | 469,875 | +1.03(+2.83%) |
Apr 11, 2023 | 36.15 | 36.87 | 36.13 | 36.28 | 297,587 | +0.09(+0.26%) |
Apr 10, 2023 | 35.87 | 36.98 | 35.78 | 36.19 | 278,958 | +0.33(+0.93%) |
Apr 06, 2023 | 37.25 | 37.56 | 35.84 | 35.85 | 337,761 | -1.33(-3.58%) |
Apr 05, 2023 | 35.73 | 37.46 | 35.09 | 37.19 | 504,292 | +1.23(+3.42%) |
Apr 04, 2023 | 36.16 | 36.52 | 35.23 | 35.96 | 711,634 | -0.01(-0.03%) |
Apr 03, 2023 | 38.47 | 38.66 | 34.91 | 35.97 | 1,518,098 | -3.73(-9.39%) |
Mar 31, 2023 | 39.35 | 39.92 | 39.15 | 39.69 | 620,590 | +0.54(+1.37%) |
Mar 30, 2023 | 40.22 | 40.22 | 38.15 | 39.15 | 414,844 | -0.87(-2.17%) |
Mar 29, 2023 | 40.42 | 41.19 | 39.71 | 40.02 | 330,829 | -0.40(-0.98%) |
Mar 28, 2023 | 40.70 | 41.36 | 40.34 | 40.42 | 304,349 | +0.02(+0.05%) |
Mar 27, 2023 | 40.47 | 40.83 | 39.40 | 40.40 | 269,559 | +0.28(+0.69%) |
Mar 24, 2023 | 39.38 | 40.65 | 38.98 | 40.13 | 369,564 | +0.07(+0.18%) |
Mar 23, 2023 | 42.02 | 42.99 | 39.63 | 40.05 | 757,549 | -1.57(-3.78%) |
Mar 22, 2023 | 40.26 | 42.92 | 39.77 | 41.62 | 688,744 | +1.20(+2.97%) |
Mar 21, 2023 | 40.80 | 41.30 | 39.81 | 40.42 | 661,365 | +1.56(+4.02%) |
Mar 20, 2023 | 38.24 | 39.76 | 38.19 | 38.86 | 483,689 | +1.01(+2.66%) |
Mar 17, 2023 | 38.49 | 39.64 | 37.61 | 37.85 | 766,188 | -0.59(-1.54%) |
Mar 16, 2023 | 38.83 | 39.28 | 37.74 | 38.44 | 459,287 | -0.77(-1.96%) |
Mar 15, 2023 | 39.75 | 40.00 | 37.95 | 39.21 | 899,674 | -2.02(-4.89%) |
Mar 14, 2023 | 40.33 | 42.35 | 40.22 | 41.23 | 477,443 | +1.20(+3.00%) |
Mar 13, 2023 | 39.97 | 41.03 | 38.11 | 40.02 | 654,522 | -1.25(-3.02%) |
Mar 10, 2023 | 41.72 | 43.04 | 41.26 | 41.27 | 588,963 | -0.33(-0.80%) |
Mar 09, 2023 | 43.94 | 44.42 | 41.50 | 41.60 | 511,183 | -2.15(-4.92%) |
Mar 08, 2023 | 43.91 | 44.29 | 42.80 | 43.76 | 523,193 | +0.04(+0.08%) |
Mar 07, 2023 | 42.41 | 44.05 | 41.47 | 43.72 | 882,738 | +1.28(+3.01%) |
Mar 06, 2023 | 43.50 | 43.56 | 42.22 | 42.45 | 577,269 | -1.52(-3.45%) |
Mar 03, 2023 | 44.05 | 44.30 | 43.04 | 43.96 | 573,812 | -0.06(-0.13%) |
Mar 02, 2023 | 42.61 | 44.15 | 41.96 | 44.02 | 615,722 | +0.96(+2.23%) |
Mar 01, 2023 | 42.45 | 43.93 | 42.14 | 43.06 | 778,804 | +1.31(+3.15%) |
Feb 28, 2023 | 40.80 | 42.10 | 40.45 | 41.74 | 794,364 | +1.11(+2.73%) |
Feb 27, 2023 | 40.24 | 41.12 | 39.77 | 40.63 | 1,009,090 | +0.58(+1.45%) |
Feb 24, 2023 | 38.96 | 41.09 | 38.55 | 40.05 | 1,074,952 | +0.92(+2.36%) |
Feb 23, 2023 | 36.83 | 39.79 | 36.24 | 39.13 | 1,737,634 | +4.59(+13.28%) |
Feb 22, 2023 | 34.78 | 35.20 | 33.97 | 34.54 | 419,569 | -0.29(-0.82%) |
Feb 21, 2023 | 34.84 | 35.83 | 34.40 | 34.83 | 395,379 | +0.06(+0.19%) |
Feb 17, 2023 | 35.84 | 35.98 | 34.62 | 34.76 | 439,725 | -0.94(-2.64%) |
Feb 16, 2023 | 35.50 | 36.05 | 34.47 | 35.71 | 776,476 | +0.01(+0.03%) |
Feb 15, 2023 | 34.57 | 35.90 | 33.97 | 35.70 | 405,238 | +0.91(+2.60%) |
Feb 14, 2023 | 34.27 | 35.30 | 33.52 | 34.79 | 535,496 | +0.18(+0.53%) |
Feb 13, 2023 | 33.19 | 34.93 | 32.95 | 34.61 | 706,190 | +1.41(+4.26%) |
Feb 10, 2023 | 33.70 | 34.12 | 32.56 | 33.19 | 414,347 | -0.51(-1.51%) |
Feb 09, 2023 | 32.19 | 33.97 | 32.13 | 33.70 | 719,271 | +1.89(+5.93%) |
Feb 08, 2023 | 32.10 | 32.29 | 31.31 | 31.81 | 332,736 | -0.07(-0.23%) |
Feb 07, 2023 | 31.33 | 32.06 | 30.85 | 31.89 | 339,506 | +0.64(+2.04%) |
Feb 06, 2023 | 29.97 | 31.52 | 29.97 | 31.25 | 542,965 | +1.31(+4.39%) |
Feb 03, 2023 | 29.25 | 31.03 | 29.25 | 29.94 | 340,900 | +0.66(+2.24%) |
Feb 02, 2023 | 30.51 | 30.75 | 28.86 | 29.28 | 581,655 | -1.06(-3.50%) |